BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	6.298	6.307	6.266	6.302	85,423	+0.03(+0.44%)
Jun 29, 2006	6.275	6.284	6.248	6.275	22,838	+0.02(+0.29%)
Jun 28, 2006	6.398	6.398	6.230	6.257	97,940	-0.04(-0.65%)
Jun 27, 2006	6.325	6.375	6.271	6.298	68,953	+0.00(+0.00%)
Jun 26, 2006	6.371	6.371	6.280	6.298	91,132	+0.02(+0.29%)
Jun 23, 2006	6.371	6.371	6.280	6.280	54,020	-0.06(-1.00%)
Jun 22, 2006	6.316	6.362	6.316	6.343	100,795	+0.01(+0.14%)
Jun 21, 2006	6.321	6.334	6.316	6.334	32,500	+0.01(+0.14%)
Jun 20, 2006	6.325	6.325	6.316	6.325	41,943	+0.00(+0.00%)
Jun 19, 2006	6.366	6.366	6.321	6.325	36,233	-0.02(-0.29%)
Jun 16, 2006	6.375	6.421	6.330	6.343	74,443	+0.00(+0.07%)
Jun 15, 2006	6.343	6.343	6.316	6.339	79,054	+0.01(+0.14%)
Jun 14, 2006	6.407	6.407	6.325	6.330	68,514	-0.06(-0.93%)
Jun 13, 2006	6.412	6.412	6.362	6.389	52,922	-0.03(-0.43%)
Jun 12, 2006	6.462	6.462	6.398	6.416	24,814	+0.00(+0.00%)
Jun 09, 2006	6.425	6.430	6.380	6.416	93,767	+0.04(+0.57%)
Jun 08, 2006	6.425	6.425	6.353	6.380	133,295	-0.05(-0.85%)
Jun 07, 2006	6.466	6.466	6.412	6.435	53,362	-0.01(-0.10%)
Jun 06, 2006	6.471	6.471	6.394	6.441	68,733	+0.02(+0.24%)
Jun 05, 2006	6.503	6.503	6.375	6.425	75,102	-0.06(-0.98%)
Jun 02, 2006	6.471	6.535	6.448	6.489	109,359	+0.06(+0.92%)
Jun 01, 2006	6.421	6.439	6.384	6.430	94,646	+0.05(+0.86%)
May 31, 2006	6.439	6.439	6.366	6.375	39,527	-0.02(-0.36%)
May 30, 2006	6.362	6.398	6.334	6.398	77,737	+0.06(+1.01%)
May 26, 2006	6.293	6.362	6.289	6.334	113,531	+0.01(+0.14%)
May 25, 2006	6.348	6.389	6.302	6.325	135,271	-0.05(-0.86%)
May 24, 2006	6.416	6.416	6.357	6.380	63,463	-0.04(-0.57%)
May 23, 2006	6.444	6.444	6.384	6.416	34,476	+0.00(+0.00%)
May 22, 2006	6.421	6.421	6.384	6.416	48,970	-0.04(-0.56%)
May 19, 2006	6.480	6.480	6.380	6.453	111,994	+0.10(+1.58%)
May 18, 2006	6.416	6.416	6.330	6.353	52,044	-0.04(-0.57%)
May 17, 2006	6.412	6.412	6.334	6.389	84,325	+0.04(+0.57%)
May 16, 2006	6.407	6.407	6.353	6.353	56,436	-0.04(-0.64%)
May 15, 2006	6.421	6.421	6.362	6.394	89,156	-0.03(-0.43%)
May 12, 2006	6.421	6.435	6.375	6.421	55,558	+0.05(+0.71%)
May 11, 2006	6.485	6.485	6.375	6.375	47,432	-0.07(-1.13%)
May 10, 2006	6.503	6.503	6.421	6.448	77,078	-0.01(-0.14%)
May 09, 2006	6.557	6.557	6.439	6.457	88,936	+0.01(+0.14%)
May 08, 2006	6.425	6.471	6.416	6.448	87,180	-0.02(-0.28%)
May 05, 2006	6.453	6.476	6.435	6.466	82,568	+0.01(+0.21%)
May 04, 2006	6.444	6.489	6.421	6.453	28,328	-0.01(-0.21%)
May 03, 2006	6.503	6.507	6.444	6.466	30,304	+0.03(+0.42%)
May 02, 2006	6.512	6.526	6.439	6.439	74,223	-0.05(-0.84%)
May 01, 2006	6.526	6.526	6.444	6.494	21,081	-0.01(-0.14%)
Apr 28, 2006	6.466	6.507	6.412	6.503	50,726	+0.08(+1.28%)
Apr 27, 2006	6.394	6.421	6.348	6.421	77,956	+0.06(+1.00%)
Apr 26, 2006	6.425	6.448	6.316	6.357	64,122	-0.02(-0.36%)
Apr 25, 2006	6.453	6.453	6.375	6.380	50,507	-0.03(-0.50%)
Apr 24, 2006	6.375	6.412	6.339	6.412	73,564	+0.05(+0.72%)
Apr 21, 2006	6.330	6.403	6.330	6.366	48,750	-0.01(-0.14%)
Apr 20, 2006	6.421	6.421	6.330	6.375	91,571	-0.05(-0.71%)
Apr 19, 2006	6.453	6.457	6.384	6.421	51,824	-0.03(-0.49%)
Apr 18, 2006	6.353	6.457	6.289	6.453	90,473	+0.15(+2.31%)
Apr 17, 2006	6.293	6.312	6.266	6.307	49,189	+0.03(+0.44%)
Apr 13, 2006	6.289	6.307	6.216	6.280	106,724	-0.01(-0.14%)
Apr 12, 2006	6.289	6.307	6.284	6.289	111,555	-0.04(-0.65%)
Apr 11, 2006	6.375	6.394	6.330	6.330	34,915	-0.02(-0.29%)
Apr 10, 2006	6.416	6.416	6.334	6.348	87,180	-0.04(-0.57%)
Apr 07, 2006	6.457	6.457	6.375	6.384	95,524	-0.06(-0.92%)
Apr 06, 2006	6.471	6.498	6.421	6.444	34,037	-0.02(-0.28%)
Apr 05, 2006	6.462	6.480	6.439	6.462	70,929	+0.01(+0.14%)
Apr 04, 2006	6.476	6.476	6.435	6.453	85,203	-0.01(-0.21%)